Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.005 7.258 6.842 6.897 393,634 -0.17(-2.43%)
Aug 28, 2009 7.312 7.321 6.978 7.068 184,510 -0.14(-1.88%)
Aug 27, 2009 7.095 7.271 6.933 7.204 420,239 +0.10(+1.46%)
Aug 26, 2009 6.991 7.181 6.872 7.100 370,868 +0.08(+1.09%)
Aug 25, 2009 6.770 7.145 6.711 7.023 448,772 +0.32(+4.71%)
Aug 24, 2009 6.653 6.766 6.553 6.707 365,067 +0.09(+1.37%)
Aug 21, 2009 6.635 6.730 6.389 6.617 618,601 +0.05(+0.69%)
Aug 20, 2009 6.061 6.639 5.984 6.571 634,717 +0.51(+8.42%)
Aug 19, 2009 5.948 6.084 5.781 6.061 177,821 -0.01(-0.15%)
Aug 18, 2009 5.772 6.097 5.772 6.070 426,286 +0.44(+7.78%)
Aug 17, 2009 5.822 5.894 5.596 5.632 282,646 -0.34(-5.74%)
Aug 14, 2009 6.174 6.219 5.758 5.975 322,388 -0.23(-3.64%)
Aug 13, 2009 6.404 6.404 6.011 6.201 177,287 -0.14(-2.14%)
Aug 12, 2009 6.237 6.535 6.237 6.337 199,588 +0.10(+1.59%)
Aug 11, 2009 6.431 6.594 6.215 6.237 188,776 -0.26(-3.96%)
Aug 10, 2009 6.468 6.621 6.395 6.495 355,923 -0.05(-0.76%)
Aug 07, 2009 6.657 6.766 6.504 6.544 616,380 -0.01(-0.14%)
Aug 06, 2009 6.463 6.757 6.427 6.553 576,457 +0.11(+1.68%)
Aug 05, 2009 6.775 6.820 6.057 6.445 1,072,517 +0.10(+1.57%)
Aug 04, 2009 6.477 6.490 6.057 6.346 1,075,358 +0.19(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.